Luxi Chemical Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	13.350	13.600	12.780	12.930	12.619	37,025,407
2025-10-23	12.900	13.390	12.700	13.370	13.048	30,964,606
2025-10-22	12.840	13.070	12.800	12.940	12.629	17,562,774
2025-10-21	12.730	12.970	12.590	12.920	12.609	28,722,086
2025-10-20	12.890	12.920	12.640	12.730	12.424	19,321,013
2025-10-17	12.870	13.090	12.730	12.810	12.502	19,241,690
2025-10-16	13.090	13.170	12.770	12.870	12.560	26,160,125
2025-10-15	13.230	13.340	12.990	13.100	12.785	30,001,167
2025-10-14	14.070	14.160	13.180	13.250	12.931	42,238,969
2025-10-13	14.220	14.420	13.770	14.100	13.761	31,381,092
2025-10-10	14.170	14.920	14.160	14.690	14.336	31,703,169
2025-10-09	14.520	14.550	13.860	14.250	13.907	30,255,023
2025-09-30	14.100	14.630	14.050	14.520	14.170	25,563,758
2025-09-29	14.110	14.330	13.840	14.150	13.809	17,338,647
2025-09-26	13.900	14.440	13.880	14.120	13.780	26,040,339
2025-09-25	13.770	14.180	13.720	13.970	13.634	20,793,974
2025-09-24	13.590	13.910	13.370	13.850	13.517	28,299,934
2025-09-23	13.880	13.990	13.360	13.650	13.321	29,664,629
2025-09-22	14.340	14.370	13.840	13.960	13.624	28,614,149
2025-09-19	14.140	14.500	14.030	14.390	14.044	24,901,501
2025-09-18	14.050	14.480	13.850	14.050	13.712	29,820,483
2025-09-17	14.060	14.160	13.810	14.070	13.731	20,914,638
2025-09-16	14.420	14.590	13.760	14.110	13.770	32,435,314
2025-09-15	14.380	14.600	14.100	14.390	14.044	23,295,273
2025-09-12	14.510	14.600	13.950	14.390	14.044	33,118,066
2025-09-11	14.480	14.650	14.210	14.500	14.151	30,666,668
2025-09-10	15.000	15.040	14.290	14.540	14.190	36,181,118
2025-09-09	15.200	15.430	14.830	15.110	14.746	36,144,592
2025-09-08	14.080	15.360	13.960	15.290	14.922	48,197,958
2025-09-05	14.190	14.390	14.030	14.310	13.966	27,954,404
2025-09-04	14.140	14.340	13.840	14.170	13.829	28,969,699
2025-09-03	14.350	14.390	13.910	14.170	13.829	36,439,213
2025-09-02	15.220	15.300	14.130	14.360	14.014	50,639,936
2025-09-01	14.550	15.580	14.360	15.310	14.941	59,761,313
2025-08-29	14.180	14.690	14.180	14.550	14.200	45,492,422
2025-08-28	14.150	14.310	13.770	14.120	13.780	42,729,384
2025-08-27	14.010	14.740	13.920	14.190	13.848	65,144,695
2025-08-26	13.360	14.380	13.130	14.190	13.848	63,441,906
2025-08-25	13.070	13.520	12.950	13.270	12.951	48,621,122
2025-08-22	12.690	13.000	12.600	12.940	12.629	43,468,752
2025-08-21	12.330	13.090	12.330	12.980	12.668	69,999,456
2025-08-20	11.950	12.310	11.920	12.310	12.014	24,376,024
2025-08-19	12.180	12.250	11.940	11.960	11.672	20,272,092
2025-08-18	12.320	12.350	12.050	12.170	11.877	22,544,536
2025-08-15	12.040	12.340	12.020	12.260	11.965	21,967,217
2025-08-14	12.260	12.270	12.030	12.050	11.760	17,883,375
2025-08-13	12.300	12.370	12.110	12.260	11.965	18,520,797
2025-08-12	12.160	12.400	12.080	12.310	12.014	25,984,316
2025-08-11	12.250	12.260	12.030	12.160	11.867	22,521,256
2025-08-08	12.080	12.380	12.020	12.240	11.945	26,972,950
2025-08-07	12.030	12.180	11.920	12.100	11.809	25,079,791
2025-08-06	11.750	12.040	11.750	12.030	11.740	34,374,346
2025-08-05	11.500	11.900	11.480	11.730	11.448	32,092,684
2025-08-04	11.460	11.550	11.330	11.510	11.233	22,704,774
2025-08-01	11.600	11.730	11.500	11.560	11.282	22,198,900
2025-07-31	12.270	12.300	11.570	11.620	11.340	46,859,330
2025-07-30	12.090	12.700	12.050	12.380	12.082	66,946,291
2025-07-29	11.980	12.020	11.660	12.010	11.721	27,935,211
2025-07-28	11.870	12.040	11.550	12.010	11.721	37,799,602
2025-07-25	12.050	12.140	11.900	11.930	11.643	27,607,836

← NewerPage 5 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.1000 CNY
2026-06-26	0.2000 CNY
2025-06-19	0.3500 CNY
2024-06-06	0.1300 CNY
2023-07-20	0.6500 CNY
2022-07-15	2.0000 CNY
2021-04-30	0.5000 CNY
2020-05-15	0.5000 CNY
2019-05-24	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.